Nuvalent Inc Cl A (NQ: NUVL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	91.50	92.61	89.84	90.34	488,979	-0.65(-0.71%)
Nov 12, 2024	92.96	93.03	89.62	90.99	360,061	-3.40(-3.60%)
Nov 11, 2024	95.67	96.24	93.73	94.39	300,623	-1.03(-1.08%)
Nov 08, 2024	94.12	95.60	92.71	95.42	265,249	+1.33(+1.41%)
Nov 07, 2024	94.41	96.40	93.22	94.09	293,912	+0.00(+0.00%)
Nov 06, 2024	96.00	96.30	92.56	94.09	518,193	+2.18(+2.37%)
Nov 05, 2024	88.70	92.12	88.48	91.91	382,496	+2.38(+2.66%)
Nov 04, 2024	88.63	90.04	87.30	89.53	486,592	+0.31(+0.35%)
Nov 01, 2024	89.00	91.31	87.25	89.22	755,736	+0.73(+0.82%)
Oct 31, 2024	89.41	91.14	87.54	88.49	806,758	-1.75(-1.94%)
Oct 30, 2024	90.58	91.09	89.24	90.24	468,412	-0.68(-0.75%)
Oct 29, 2024	92.70	92.89	90.70	90.92	426,066	-1.77(-1.91%)
Oct 28, 2024	91.49	93.47	90.26	92.69	681,769	+1.99(+2.19%)
Oct 25, 2024	93.66	95.06	90.16	90.70	499,858	-2.93(-3.13%)
Oct 24, 2024	93.00	95.30	91.95	93.63	628,256	-0.08(-0.09%)
Oct 23, 2024	97.50	98.01	93.03	93.71	1,359,630	-8.80(-8.58%)
Oct 22, 2024	100.48	103.62	100.48	102.51	195,401	+1.34(+1.33%)
Oct 21, 2024	103.69	104.44	100.25	101.17	242,614	-2.52(-2.43%)
Oct 18, 2024	102.11	104.81	101.91	103.68	258,461	+1.52(+1.49%)
Oct 17, 2024	105.13	105.13	101.76	102.16	184,115	-2.65(-2.53%)
Oct 16, 2024	103.21	105.00	102.33	104.81	278,322	+2.39(+2.33%)
Oct 15, 2024	103.47	103.53	101.72	102.42	281,305	-0.87(-0.84%)
Oct 14, 2024	103.36	106.32	102.91	103.29	171,490	-0.30(-0.29%)
Oct 11, 2024	102.36	104.72	101.76	103.59	298,313	+1.16(+1.13%)
Oct 10, 2024	100.23	102.80	99.35	102.43	207,223	+1.16(+1.15%)
Oct 09, 2024	102.06	103.62	100.50	101.27	363,746	-1.13(-1.10%)
Oct 08, 2024	103.37	105.84	101.86	102.40	538,939	-0.97(-0.94%)
Oct 07, 2024	104.23	104.94	102.67	103.37	253,892	-1.56(-1.49%)
Oct 04, 2024	105.27	105.28	101.68	104.93	308,522	+1.43(+1.38%)
Oct 03, 2024	101.98	104.67	101.30	103.50	282,650	-0.06(-0.06%)
Oct 02, 2024	102.52	103.76	100.55	103.56	301,764	+0.54(+0.52%)
Oct 01, 2024	101.70	104.88	99.11	103.02	840,149	+0.72(+0.70%)
Sep 30, 2024	98.60	102.96	98.60	102.30	631,717	+3.20(+3.23%)
Sep 27, 2024	101.76	102.55	98.73	99.10	562,594	-1.95(-1.93%)
Sep 26, 2024	100.82	103.42	100.50	101.05	755,380	+0.60(+0.60%)
Sep 25, 2024	101.69	103.94	100.37	100.45	347,410	-0.85(-0.84%)
Sep 24, 2024	103.03	104.90	101.14	101.30	518,724	-0.75(-0.73%)
Sep 23, 2024	108.00	108.50	100.71	102.05	900,665	-5.95(-5.51%)
Sep 20, 2024	103.99	108.98	102.72	108.00	1,779,589	+4.75(+4.60%)
Sep 19, 2024	104.87	107.98	102.62	103.25	982,490	+0.62(+0.60%)
Sep 18, 2024	105.07	106.08	101.16	102.63	539,392	-2.12(-2.02%)
Sep 17, 2024	104.98	110.00	104.04	104.75	2,458,266	-7.42(-6.61%)
Sep 16, 2024	102.70	113.51	93.02	112.17	2,925,268	+24.72(+28.27%)
Sep 13, 2024	82.46	87.90	81.94	87.45	519,170	+5.77(+7.06%)
Sep 12, 2024	85.32	85.32	80.80	81.68	375,796	-3.95(-4.61%)
Sep 11, 2024	86.98	87.02	84.38	85.63	236,419	-1.86(-2.13%)
Sep 10, 2024	89.81	89.89	86.71	87.49	323,778	-1.75(-1.96%)
Sep 09, 2024	85.26	89.32	85.26	89.24	475,435	+2.99(+3.47%)
Sep 06, 2024	85.19	86.31	81.62	86.25	1,038,655	+1.29(+1.52%)
Sep 05, 2024	84.63	85.10	83.02	84.96	279,733	+0.38(+0.45%)
Sep 04, 2024	83.08	85.06	82.48	84.58	277,899	+0.94(+1.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.